Vontobel Financial Products GmbH (F39548)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.0595 | -0.004 | -6.30 | 0.0635 | 0.0655 | 0.057 | 0 |
| 1721922900 | 0.0635 | -0.0145 | -18.59 | 0.0704999 | 0.0725 | 0.0625 | 8000 |
| 1721836500 | 0.078 | 0.002 | 2.63 | 0.0655 | 0.0785 | 0.0645 | 14000 |
| 1721750100 | 0.076 | 0.002 | 2.70 | 0.0709999 | 0.076 | 0.066 | 0 |
| 1721663700 | 0.074 | 0.0005 | 0.68 | 0.0725 | 0.077 | 0.0665 | 1500 |
| 1721404500 | 0.0735 | 0.0125 | 20.49 | 0.061 | 0.0785 | 0.0585 | 16500 |
| 1721318100 | 0.061 | -0.0075 | -10.95 | 0.0675 | 0.0685 | 0.06 | 8000 |
| 1721231700 | 0.0685 | 0.0125 | 22.32 | 0.061 | 0.0704999 | 0.059 | 15000 |
| 1721145300 | 0.056 | -0.0055 | -8.94 | 0.0605 | 0.0635 | 0.055 | 12000 |
| 1721058900 | 0.0615 | -0.024 | -28.07 | 0.0704999 | 0.0709999 | 0.06 | 16000 |
| 1720799700 | 0.0855 | -0.026 | -23.32 | 0.1019999 | 0.103 | 0.0855 | 11400 |
| 1720713300 | 0.1115 | 0.016 | 16.75 | 0.099 | 0.115 | 0.0975 | 5500 |
| 1720626900 | 0.0955 | -0.0175 | -15.49 | 0.1045 | 0.106 | 0.089 | 1500 |
| 1720540500 | 0.113 | 0.008 | 7.62 | 0.11 | 0.1155 | 0.105 | 0 |
| 1720454100 | 0.105 | -0.0285 | -21.35 | 0.124 | 0.126 | 0.101 | 17700 |
| 1720194900 | 0.1335 | 0.018 | 15.58 | 0.116 | 0.139 | 0.1155 | 3800 |
| 1720108500 | 0.1155 | -0.011 | -8.70 | 0.116 | 0.1175 | 0.115 | 3800 |
| 1720022100 | 0.1265 | -0.003 | -2.32 | 0.135 | 0.138 | 0.12 | 0 |
| 1719935700 | 0.1295 | -0.011 | -7.83 | 0.137 | 0.1414999 | 0.126 | 0 |
| 1719849300 | 0.1405 | 0.0095 | 7.25 | 0.123 | 0.1405 | 0.1135 | 3800 |
| 1719590100 | 0.131 | 0.004 | 3.15 | 0.126 | 0.1385 | 0.1225 | 7600 |
| 1719503700 | 0.127 | 0.0145 | 12.89 | 0.1055 | 0.127 | 0.103 | 0 |
| 1719417300 | 0.1125 | 0.009 | 8.70 | 0.1085 | 0.118 | 0.1019999 | 2000 |
| 1719330900 | 0.1035 | -0.0145 | -12.29 | 0.118 | 0.1205 | 0.1035 | 3800 |
| 1719244500 | 0.118 | -0.022 | -15.71 | 0.1265 | 0.1345 | 0.1125 | 8000 |
| 1718985300 | 0.14 | -0.026 | -15.66 | 0.156 | 0.1675 | 0.138 | 3900 |
| 1718898900 | 0.166 | -0.0085 | -4.87 | 0.171 | 0.1724999 | 0.1419999 | 11200 |
| 1718812500 | 0.1745 | -0.0085 | -4.64 | 0.1745 | 0.1745 | 0.17 | 0 |
| 1718726100 | 0.183 | -0.0255 | -12.23 | 0.198 | 0.198 | 0.1795 | 3000 |
| 1718639700 | 0.2085 | -0.063 | -23.20 | 0.224 | 0.2255 | 0.2025 | 7800 |
| 1718380500 | 0.2715 | -0.028 | -9.35 | 0.2695 | 0.2895 | 0.2585 | 2000 |
| 1718294100 | 0.2995 | 0.0315 | 11.75 | 0.273 | 0.302 | 0.272 | 13510 |
| 1718207700 | 0.268 | -0.042 | -13.55 | 0.293 | 0.2945 | 0.251 | 5630 |
| 1718121300 | 0.31 | 0.0395 | 14.60 | 0.2575 | 0.311 | 0.247 | 3830 |
| 1718034900 | 0.2705 | -0.0365 | -11.89 | 0.301 | 0.302 | 0.2625 | 6880 |
| 1717775700 | 0.307 | -0.104 | -25.30 | 0.337 | 0.34 | 0.294 | 11510 |
| 1717689300 | 0.4109999 | 0.0279999 | 7.31 | 0.4079999 | 0.428 | 0.375 | 3900 |
| 1717602900 | 0.383 | -0.099 | -20.54 | 0.47 | 0.481 | 0.383 | 9300 |
| 1717516500 | 0.482 | -0.075 | -13.46 | 0.52 | 0.579 | 0.461 | 2710 |
| 1717430100 | 0.557 | 0.003 | 0.54 | 0.604 | 0.679 | 0.554 | 6400 |
| 1717170900 | 0.554 | 0.003 | 0.54 | 0.615 | 0.644 | 0.55 | 7380 |
| 1717084500 | 0.551 | -0.179 | -24.52 | 0.611 | 0.636 | 0.542 | 34380 |
| 1716998100 | 0.73 | 0.005 | 0.69 | 0.686 | 0.744 | 0.65 | 12800 |
| 1716911700 | 0.725 | 0.0310001 | 4.47 | 0.832 | 0.832 | 0.6889999 | 0 |
| 1716825300 | 0.6939999 | 0.0219999 | 3.27 | 0.6949999 | 0.719 | 0.6939999 | 0 |
| 1716566100 | 0.672 | 0.018 | 2.75 | 0.741 | 0.741 | 0.643 | 0 |
| 1716479700 | 0.654 | -0.042 | -6.03 | 0.617 | 0.72 | 0.601 | 0 |
| 1716393300 | 0.6959999 | 0.0419999 | 6.42 | 0.781 | 0.83 | 0.654 | 2000 |
| 1716306900 | 0.654 | 0.036 | 5.83 | 0.615 | 0.6949999 | 0.601 | 6000 |
| 1716220500 | 0.618 | 0.131 | 26.90 | 0.507 | 0.618 | 0.507 | 19270 |
| 1715961300 | 0.487 | -0.051 | -9.48 | 0.586 | 0.588 | 0.487 | 17690 |
| 1715874900 | 0.538 | -0.062 | -10.33 | 0.545 | 0.624 | 0.505 | 20620 |
| 1715788500 | 0.6 | 0.042 | 7.53 | 0.597 | 0.717 | 0.585 | 7600 |
| 1715702100 | 0.558 | -0.087 | -13.49 | 0.727 | 0.74 | 0.558 | 7600 |
| 1715615700 | 0.645 | 0.159 | 32.72 | 0.504 | 0.657 | 0.497 | 200 |
| 1715356500 | 0.486 | 0.035 | 7.76 | 0.449 | 0.525 | 0.448 | 0 |
| 1715270100 | 0.451 | 0.052 | 13.03 | 0.426 | 0.466 | 0.419 | 12000 |
| 1715183700 | 0.399 | -0.097 | -19.56 | 0.476 | 0.485 | 0.383 | 11000 |
| 1715097300 | 0.496 | 0.03 | 6.44 | 0.486 | 0.506 | 0.418 | 1000 |
| 1715010900 | 0.466 | 0.069 | 17.38 | 0.333 | 0.466 | 0.32 | 27600 |
| 1714751700 | 0.397 | 0.1095 | 38.09 | 0.339 | 0.405 | 0.332 | 0 |
| 1714665300 | 0.2875 | -0.006 | -2.04 | 0.312 | 0.339 | 0.2839999 | 17000 |
| 1714492500 | 0.2935 | -0.0205 | -6.53 | 0.2975 | 0.316 | 0.2795 | 68000 |
| 1714406100 | 0.314 | -0.083 | -20.91 | 0.386 | 0.386 | 0.31 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
